Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALGOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.1852 | -0.003 | -1.59% | 0.1884 | 0.1894 | 0.1824 | 6,174,568.00 |
| 21 May 2024 | 0.1882 | -0.0006 | -0.32% | 0.1892 | 0.2027 | 0.1856 | 22,786,594.00 |
| 20 May 2024 | 0.1888 | 0.0138 | 7.89% | 0.1751 | 0.1936 | 0.173 | 17,089,196.00 |
| 19 May 2024 | 0.175 | -0.0079 | -4.32% | 0.1827 | 0.1827 | 0.1745 | 10,367,856.00 |
| 18 May 2024 | 0.1829 | 0.0001 | 0.05% | 0.1828 | 0.1868 | 0.1821 | 7,949,266.00 |
| 17 May 2024 | 0.1828 | 0.0088 | 5.06% | 0.174 | 0.1851 | 0.1726 | 12,858,517.00 |
| 16 May 2024 | 0.174 | -0.006 | -3.33% | 0.180 | 0.1814 | 0.1705 | 13,020,996.00 |
| 15 May 2024 | 0.180 | 0.0087 | 5.08% | 0.1714 | 0.1835 | 0.170 | 9,339,277.00 |
| 14 May 2024 | 0.1713 | -0.0062 | -3.49% | 0.1772 | 0.1785 | 0.1706 | 4,324,966.00 |
| 13 May 2024 | 0.1775 | 0.0004 | 0.23% | 0.1771 | 0.1806 | 0.170 | 8,472,420.00 |
| 12 May 2024 | 0.1771 | -0.0016 | -0.90% | 0.1791 | 0.1813 | 0.1757 | 3,444,329.00 |
| 11 May 2024 | 0.1787 | -0.0047 | -2.56% | 0.183 | 0.1855 | 0.1783 | 4,983,773.00 |
| 10 May 2024 | 0.1834 | -0.0101 | -5.22% | 0.1933 | 0.1943 | 0.1817 | 9,073,142.00 |
| 09 May 2024 | 0.1935 | 0.0066 | 3.53% | 0.1869 | 0.1946 | 0.1841 | 5,388,785.00 |
| 08 May 2024 | 0.1869 | -0.0038 | -1.99% | 0.191 | 0.1939 | 0.1856 | 8,049,806.00 |
| 07 May 2024 | 0.1907 | -0.0033 | -1.70% | 0.1944 | 0.1984 | 0.1904 | 6,987,269.00 |
| 06 May 2024 | 0.194 | -0.0025 | -1.27% | 0.1966 | 0.2025 | 0.1925 | 10,514,614.00 |
| 05 May 2024 | 0.1965 | 0.0039 | 2.02% | 0.1933 | 0.2001 | 0.1909 | 8,749,889.00 |
| 04 May 2024 | 0.1926 | 0.0008 | 0.42% | 0.1917 | 0.1964 | 0.1899 | 6,306,503.00 |
| 03 May 2024 | 0.1918 | 0.0107 | 5.91% | 0.1815 | 0.1943 | 0.1797 | 11,398,437.00 |
| 02 May 2024 | 0.1811 | 0.0008 | 0.44% | 0.1802 | 0.1843 | 0.1749 | 9,922,940.00 |
| 01 May 2024 | 0.1803 | 0.0025 | 1.41% | 0.1779 | 0.1835 | 0.1655 | 18,785,248.00 |
| 30 Abr 2024 | 0.1778 | -0.0127 | -6.67% | 0.1898 | 0.1926 | 0.1702 | 15,111,457.00 |
| 29 Abr 2024 | 0.1905 | -0.0024 | -1.24% | 0.1935 | 0.1946 | 0.184 | 12,074,761.00 |
| 28 Abr 2024 | 0.1929 | -0.0056 | -2.82% | 0.1984 | 0.201 | 0.1918 | 6,981,388.00 |
| 27 Abr 2024 | 0.1985 | 0.0009 | 0.46% | 0.1979 | 0.2024 | 0.1918 | 12,435,903.00 |
| 26 Abr 2024 | 0.1976 | -0.0026 | -1.30% | 0.1996 | 0.214 | 0.1926 | 28,100,917.00 |
| 25 Abr 2024 | 0.2002 | -0.0112 | -5.30% | 0.2096 | 0.2171 | 0.1958 | 25,784,751.00 |
| 24 Abr 2024 | 0.2114 | 0.0176 | 9.08% | 0.1943 | 0.265 | 0.1931 | 74,137,860.00 |
| 23 Abr 2024 | 0.1938 | -0.0018 | -0.92% | 0.1951 | 0.1967 | 0.1898 | 10,848,211.00 |
| 22 Abr 2024 | 0.1956 | 0.0081 | 4.32% | 0.188 | 0.1979 | 0.1867 | 15,627,839.00 |
| 21 Abr 2024 | 0.1875 | -0.0042 | -2.19% | 0.1908 | 0.1927 | 0.1833 | 6,343,576.00 |
| 20 Abr 2024 | 0.1917 | 0.0168 | 9.61% | 0.1745 | 0.192 | 0.1726 | 11,166,789.00 |
| 19 Abr 2024 | 0.1749 | 0.0002 | 0.11% | 0.1746 | 0.1792 | 0.1594 | 17,801,738.00 |
| 18 Abr 2024 | 0.1747 | 0.0061 | 3.62% | 0.1686 | 0.1765 | 0.163 | 9,128,077.00 |
| 17 Abr 2024 | 0.1686 | -0.0057 | -3.27% | 0.1738 | 0.1761 | 0.1618 | 10,083,697.00 |
| 16 Abr 2024 | 0.1743 | 0.0041 | 2.41% | 0.1697 | 0.1805 | 0.1648 | 15,240,094.00 |
| 15 Abr 2024 | 0.1702 | -0.0094 | -5.23% | 0.1784 | 0.1883 | 0.1644 | 18,084,543.00 |
| 14 Abr 2024 | 0.1796 | 0.0117 | 6.97% | 0.1683 | 0.182 | 0.1619 | 27,590,006.00 |
| 13 Abr 2024 | 0.1679 | -0.0263 | -13.54% | 0.1931 | 0.1968 | 0.1484 | 54,500,117.00 |
| 12 Abr 2024 | 0.1942 | -0.0334 | -14.67% | 0.2274 | 0.2348 | 0.1848 | 34,995,718.00 |
| 11 Abr 2024 | 0.2276 | -0.0027 | -1.17% | 0.230 | 0.2355 | 0.2219 | 10,582,429.00 |
| 10 Abr 2024 | 0.2303 | -0.0015 | -0.65% | 0.2312 | 0.2353 | 0.2176 | 11,481,660.00 |
| 09 Abr 2024 | 0.2318 | -0.0136 | -5.54% | 0.2455 | 0.2461 | 0.2308 | 8,899,960.00 |
| 08 Abr 2024 | 0.2454 | 0.0099 | 4.20% | 0.2347 | 0.2481 | 0.2305 | 9,354,259.00 |
| 07 Abr 2024 | 0.2355 | 0.0019 | 0.81% | 0.2336 | 0.2374 | 0.2319 | 4,835,625.00 |
| 06 Abr 2024 | 0.2336 | 0.0042 | 1.83% | 0.2297 | 0.236 | 0.228 | 4,508,147.00 |
| 05 Abr 2024 | 0.2294 | -0.0078 | -3.29% | 0.2368 | 0.2381 | 0.2215 | 13,248,096.00 |
| 04 Abr 2024 | 0.2372 | 0.005 | 2.15% | 0.2315 | 0.2448 | 0.2253 | 14,605,140.00 |
| 03 Abr 2024 | 0.2322 | -0.0015 | -0.64% | 0.2341 | 0.2447 | 0.2264 | 10,417,583.00 |
| 02 Abr 2024 | 0.2337 | -0.0179 | -7.11% | 0.2511 | 0.2513 | 0.2302 | 17,047,412.00 |
| 01 Abr 2024 | 0.2516 | -0.0162 | -6.05% | 0.2674 | 0.270 | 0.2445 | 18,240,984.00 |
| 31 Mar 2024 | 0.2678 | 0.0073 | 2.80% | 0.2605 | 0.2682 | 0.2598 | 8,182,823.00 |
| 30 Mar 2024 | 0.2605 | -0.0083 | -3.09% | 0.2681 | 0.2712 | 0.2591 | 11,404,326.00 |
| 29 Mar 2024 | 0.2688 | -0.0039 | -1.43% | 0.2721 | 0.2831 | 0.2641 | 15,365,359.00 |
| 28 Mar 2024 | 0.2727 | 0.0024 | 0.89% | 0.2701 | 0.2754 | 0.2619 | 13,029,900.00 |
| 27 Mar 2024 | 0.2703 | -0.0094 | -3.36% | 0.2795 | 0.2903 | 0.2661 | 24,066,047.00 |
| 26 Mar 2024 | 0.2797 | 0.0114 | 4.25% | 0.2674 | 0.2864 | 0.2671 | 22,574,891.00 |
| 25 Mar 2024 | 0.2683 | 0.0121 | 4.72% | 0.2554 | 0.2734 | 0.2532 | 19,771,331.00 |
| 24 Mar 2024 | 0.2562 | 0.0077 | 3.10% | 0.2494 | 0.2585 | 0.2475 | 11,603,946.00 |
| 23 Mar 2024 | 0.2485 | 0.0074 | 3.07% | 0.2401 | 0.2558 | 0.2369 | 10,385,910.00 |
| 22 Mar 2024 | 0.2411 | -0.0074 | -2.98% | 0.2479 | 0.2548 | 0.234 | 16,260,037.00 |
| 21 Mar 2024 | 0.2485 | -0.002 | -0.80% | 0.2494 | 0.2602 | 0.2421 | 22,173,827.00 |
| 20 Mar 2024 | 0.2505 | 0.0201 | 8.72% | 0.2312 | 0.2525 | 0.2185 | 29,676,571.00 |
| 19 Mar 2024 | 0.2304 | -0.021 | -8.35% | 0.2517 | 0.2531 | 0.2187 | 34,086,795.00 |
| 18 Mar 2024 | 0.2514 | -0.0236 | -8.58% | 0.2736 | 0.2736 | 0.2459 | 30,396,958.00 |
| 17 Mar 2024 | 0.275 | 0.0078 | 2.92% | 0.2684 | 0.2844 | 0.252 | 20,979,439.00 |
| 16 Mar 2024 | 0.2672 | -0.0312 | -10.46% | 0.2985 | 0.3108 | 0.260 | 35,224,685.00 |
| 15 Mar 2024 | 0.2984 | -0.0133 | -4.27% | 0.3133 | 0.321 | 0.2735 | 24,413,929.00 |
| 14 Mar 2024 | 0.3117 | -0.0065 | -2.04% | 0.3209 | 0.3209 | 0.291 | 26,692,328.00 |
| 13 Mar 2024 | 0.3182 | 0.0012 | 0.38% | 0.314 | 0.3296 | 0.3052 | 37,080,440.00 |
| 12 Mar 2024 | 0.317 | 0.0254 | 8.71% | 0.2912 | 0.3296 | 0.2754 | 46,975,948.00 |
| 11 Mar 2024 | 0.2916 | 0.0284 | 10.79% | 0.2633 | 0.3016 | 0.2501 | 46,896,733.00 |
| 10 Mar 2024 | 0.2632 | -0.0064 | -2.37% | 0.2693 | 0.2741 | 0.256 | 22,171,970.00 |
| 09 Mar 2024 | 0.2696 | -0.0022 | -0.81% | 0.2712 | 0.2777 | 0.2656 | 20,061,038.00 |
| 08 Mar 2024 | 0.2718 | -0.0087 | -3.10% | 0.2812 | 0.2812 | 0.2584 | 27,732,684.00 |
| 07 Mar 2024 | 0.2805 | 0.0202 | 7.76% | 0.2586 | 0.2849 | 0.2581 | 49,675,030.00 |
| 06 Mar 2024 | 0.2603 | 0.0282 | 12.15% | 0.2322 | 0.2605 | 0.221 | 34,063,405.00 |
| 05 Mar 2024 | 0.2321 | -0.0183 | -7.31% | 0.2495 | 0.259 | 0.210 | 50,468,126.00 |
| 04 Mar 2024 | 0.2504 | -0.0004 | -0.16% | 0.2524 | 0.265 | 0.2424 | 44,736,453.00 |
| 03 Mar 2024 | 0.2508 | 0.003 | 1.21% | 0.2463 | 0.2589 | 0.2225 | 39,367,034.00 |
| 02 Mar 2024 | 0.2478 | 0.0192 | 8.40% | 0.2284 | 0.2479 | 0.2254 | 38,757,444.00 |
| 01 Mar 2024 | 0.2286 | 0.0173 | 8.19% | 0.2128 | 0.2287 | 0.2125 | 28,159,589.00 |
| 29 Feb 2024 | 0.2113 | 0.0001 | 0.05% | 0.211 | 0.2317 | 0.206 | 33,332,599.00 |
| 28 Feb 2024 | 0.2112 | 0.003 | 1.44% | 0.2084 | 0.2242 | 0.1973 | 47,073,597.00 |
| 27 Feb 2024 | 0.2082 | -0.0037 | -1.75% | 0.212 | 0.2124 | 0.2018 | 23,491,243.00 |
| 26 Feb 2024 | 0.2119 | 0.0041 | 1.97% | 0.2076 | 0.2128 | 0.1964 | 22,557,300.00 |
| 25 Feb 2024 | 0.2078 | 0.0106 | 5.38% | 0.197 | 0.2113 | 0.1938 | 26,799,068.00 |
| 24 Feb 2024 | 0.1972 | 0.0119 | 6.42% | 0.1862 | 0.1977 | 0.1817 | 12,910,467.00 |
| 23 Feb 2024 | 0.1853 | -0.0034 | -1.80% | 0.189 | 0.1904 | 0.182 | 10,197,583.00 |
